NYSE:TAC
TransAlta Corporation Stock Price (Quote)
$7.12
-0.1000 (-1.39%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.94 | $7.33 | Friday, 10th May 2024 TAC stock ended at $7.12. This is 1.39% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.97% from a day low at $7.08 to a day high of $7.29. |
| 90 days | $5.94 | $7.50 | |
| 52 weeks | $5.94 | $10.40 |
| Date | Open | High | Low | Close | Volume |
| Dec 15, 2023 | $8.21 | $8.21 | $7.86 | $8.03 | 1 599 142 |
| Dec 14, 2023 | $8.00 | $8.18 | $8.00 | $8.15 | 684 069 |
| Dec 13, 2023 | $7.65 | $7.96 | $7.61 | $7.95 | 637 549 |
| Dec 12, 2023 | $7.75 | $7.75 | $7.50 | $7.64 | 446 861 |
| Dec 11, 2023 | $8.00 | $8.04 | $7.64 | $7.71 | 713 112 |
| Dec 08, 2023 | $8.13 | $8.17 | $8.05 | $8.05 | 238 048 |
| Dec 07, 2023 | $8.05 | $8.23 | $8.05 | $8.12 | 316 174 |
| Dec 06, 2023 | $8.12 | $8.27 | $8.11 | $8.16 | 308 227 |
| Dec 05, 2023 | $8.13 | $8.17 | $8.07 | $8.07 | 300 115 |
| Dec 04, 2023 | $8.13 | $8.23 | $8.13 | $8.16 | 361 137 |
| Dec 01, 2023 | $8.15 | $8.28 | $8.11 | $8.23 | 332 398 |
| Nov 30, 2023 | $8.04 | $8.15 | $8.03 | $8.15 | 318 977 |
| Nov 29, 2023 | $8.10 | $8.13 | $8.06 | $8.07 | 228 421 |
| Nov 28, 2023 | $8.04 | $8.12 | $8.02 | $8.09 | 297 608 |
| Nov 27, 2023 | $8.08 | $8.12 | $8.03 | $8.06 | 258 306 |
| Nov 24, 2023 | $8.01 | $8.15 | $8.01 | $8.12 | 181 565 |
| Nov 22, 2023 | $7.88 | $8.00 | $7.74 | $7.97 | 456 738 |
| Nov 21, 2023 | $8.48 | $8.48 | $7.72 | $7.90 | 1 022 609 |
| Nov 20, 2023 | $8.32 | $8.45 | $8.29 | $8.42 | 291 275 |
| Nov 17, 2023 | $8.32 | $8.40 | $8.26 | $8.38 | 361 880 |
| Nov 16, 2023 | $8.50 | $8.50 | $8.29 | $8.29 | 248 362 |
| Nov 15, 2023 | $8.40 | $8.55 | $8.39 | $8.46 | 451 376 |
| Nov 14, 2023 | $8.25 | $8.45 | $8.16 | $8.41 | 451 646 |
| Nov 13, 2023 | $8.18 | $8.25 | $8.04 | $8.10 | 381 458 |
| Nov 10, 2023 | $8.20 | $8.27 | $8.13 | $8.26 | 380 819 |
